Skip to main content

Schwab U.S. Largecap ETF (NY: SCHX )

64.28 -0.06 (-0.09%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.90 34.18 33.59 34.08 5,996,941 +0.11(+0.33%)
May 28, 2020 34.15 34.39 33.87 33.96 5,484,140 -0.04(-0.12%)
May 27, 2020 33.90 34.02 33.25 34.01 5,260,818 +0.46(+1.38%)
May 26, 2020 33.88 33.90 33.49 33.54 5,342,980 +0.43(+1.30%)
May 22, 2020 33.01 33.12 32.85 33.11 4,312,095 +0.12(+0.36%)
May 21, 2020 33.20 33.33 32.87 32.99 3,882,275 -0.26(-0.79%)
May 20, 2020 33.13 33.35 33.10 33.26 3,901,052 +0.55(+1.69%)
May 19, 2020 32.96 33.16 32.68 32.70 3,666,043 -0.31(-0.94%)
May 18, 2020 32.80 33.18 32.77 33.01 3,968,811 +1.00(+3.13%)
May 15, 2020 31.58 32.01 31.46 32.01 4,727,385 +0.15(+0.46%)
May 14, 2020 31.16 31.86 30.87 31.86 6,019,662 +0.38(+1.22%)
May 13, 2020 32.01 32.12 31.18 31.48 8,222,969 -0.58(-1.81%)
May 12, 2020 32.89 32.94 32.06 32.06 3,864,460 -0.68(-2.08%)
May 11, 2020 32.47 32.91 32.45 32.74 3,192,679 +0.00(+0.00%)
May 08, 2020 32.56 32.78 32.43 32.74 3,704,526 +0.56(+1.73%)
May 07, 2020 32.15 32.41 32.13 32.18 3,504,485 +0.40(+1.27%)
May 06, 2020 32.18 32.23 31.77 31.78 3,211,710 -0.18(-0.57%)
May 05, 2020 32.04 32.31 31.92 31.96 5,283,842 +0.28(+0.89%)
May 04, 2020 31.29 31.70 31.15 31.68 4,174,796 +0.15(+0.49%)
May 01, 2020 31.81 31.93 31.41 31.53 4,701,776 -0.89(-2.76%)
Apr 30, 2020 32.57 32.66 32.25 32.42 5,402,725 -0.33(-1.00%)
Apr 29, 2020 32.58 32.94 32.44 32.75 3,936,698 +0.84(+2.63%)
Apr 28, 2020 32.49 32.54 31.87 31.91 3,712,779 -0.15(-0.48%)
Apr 27, 2020 31.80 32.17 31.75 32.07 4,364,947 +0.52(+1.66%)
Apr 24, 2020 31.33 31.62 31.05 31.54 5,811,491 +0.41(+1.32%)
Apr 23, 2020 31.22 31.64 31.08 31.13 3,212,993 +0.01(+0.03%)
Apr 22, 2020 31.04 31.29 30.85 31.12 4,956,803 +0.68(+2.25%)
Apr 21, 2020 30.82 30.99 30.30 30.43 5,296,587 -0.97(-3.10%)
Apr 20, 2020 31.46 31.91 31.36 31.41 5,645,697 -0.54(-1.69%)
Apr 17, 2020 31.80 32.01 31.47 31.95 3,759,799 +0.84(+2.70%)
Apr 16, 2020 31.08 31.18 30.71 31.11 4,199,446 +0.17(+0.55%)
Apr 15, 2020 30.97 31.13 30.68 30.94 4,024,794 -0.69(-2.18%)
Apr 14, 2020 31.32 31.71 31.20 31.63 4,758,008 +0.96(+3.13%)
Apr 13, 2020 30.83 30.89 30.21 30.67 7,792,818 -0.34(-1.10%)
Apr 09, 2020 30.94 31.33 30.68 31.01 7,168,544 +0.53(+1.74%)
Apr 08, 2020 29.84 30.64 29.54 30.48 4,206,406 +0.99(+3.35%)
Apr 07, 2020 30.50 30.56 29.47 29.49 7,660,907 +0.05(+0.18%)
Apr 06, 2020 28.66 29.67 28.53 29.44 6,258,885 +1.87(+6.80%)
Apr 03, 2020 27.24 28.13 27.24 27.57 4,972,802 +1.58(+6.09%)
Apr 02, 2020 27.24 28.11 25.98 25.98 7,208,171 -1.43(-5.21%)
Apr 01, 2020 27.59 27.97 27.14 27.41 6,842,723 -1.29(-4.49%)
Mar 31, 2020 29.04 29.31 28.52 28.70 8,139,941 -0.45(-1.53%)
Mar 30, 2020 28.47 29.20 28.23 29.15 7,302,572 +0.90(+3.20%)
Mar 27, 2020 28.23 29.05 27.96 28.24 7,130,130 -0.86(-2.96%)
Mar 26, 2020 27.75 29.27 27.75 29.10 7,393,630 +1.63(+5.94%)
Mar 25, 2020 27.36 28.57 26.70 27.47 11,973,047 +0.37(+1.36%)
Mar 24, 2020 26.21 27.14 26.01 27.10 10,078,086 +2.32(+9.34%)
Mar 23, 2020 25.31 25.48 24.25 24.79 16,460,302 -0.70(-2.74%)
Mar 20, 2020 26.90 27.18 25.39 25.49 6,628,111 -1.11(-4.17%)
Mar 19, 2020 26.24 27.27 25.49 26.60 10,095,269 +0.21(+0.81%)
Mar 18, 2020 26.27 27.09 25.16 26.38 8,311,020 -1.71(-6.07%)
Mar 17, 2020 27.00 28.22 26.16 28.09 7,401,139 +1.60(+6.05%)
Mar 16, 2020 26.86 28.41 26.32 26.48 10,463,872 -3.59(-11.93%)
Mar 13, 2020 29.10 30.07 27.65 30.07 12,330,202 +2.54(+9.24%)
Mar 12, 2020 28.27 29.52 27.49 27.53 21,226,656 -2.94(-9.63%)
Mar 11, 2020 31.19 31.32 30.08 30.46 10,670,143 -1.61(-5.01%)
Mar 10, 2020 31.64 32.07 30.39 32.07 9,005,641 +1.54(+5.05%)
Mar 09, 2020 31.59 31.59 30.41 30.53 16,209,564 -2.58(-7.80%)
Mar 06, 2020 32.64 33.24 32.31 33.11 8,701,462 -0.60(-1.78%)
Mar 05, 2020 33.98 34.35 33.42 33.71 8,793,276 -1.15(-3.29%)
Mar 04, 2020 34.13 34.86 33.80 34.86 7,197,474 +1.40(+4.18%)
Mar 03, 2020 34.51 34.95 33.15 33.46 10,825,684 -0.95(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.